CKD Corporation (TYO:6407)
Japan · Delayed Price · Currency is JPY 4,330.00
-175.00 (-3.88%)
At close: Mar 27, 2026
CKD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,365.00 | 4,390.00 | 4,230.00 | 4,330.00 | 4,330.00 | -3.88% | 572,400 |
| Mar 26, 2026 | 4,685.00 | 4,695.00 | 4,475.00 | 4,505.00 | 4,505.00 | -3.84% | 461,600 |
| Mar 25, 2026 | 4,890.00 | 4,890.00 | 4,635.00 | 4,685.00 | 4,685.00 | 8.20% | 737,500 |
| Mar 24, 2026 | 4,350.00 | 4,415.00 | 4,195.00 | 4,330.00 | 4,330.00 | 4.59% | 512,700 |
| Mar 23, 2026 | 4,195.00 | 4,235.00 | 4,060.00 | 4,140.00 | 4,140.00 | -8.10% | 496,200 |
| Mar 19, 2026 | 4,570.00 | 4,570.00 | 4,465.00 | 4,505.00 | 4,505.00 | -5.75% | 507,600 |
| Mar 18, 2026 | 4,500.00 | 4,780.00 | 4,470.00 | 4,780.00 | 4,780.00 | 7.90% | 684,000 |
| Mar 17, 2026 | 4,515.00 | 4,590.00 | 4,420.00 | 4,430.00 | 4,430.00 | -0.34% | 361,200 |
| Mar 16, 2026 | 4,340.00 | 4,475.00 | 4,295.00 | 4,445.00 | 4,445.00 | 1.14% | 432,500 |
| Mar 13, 2026 | 4,285.00 | 4,425.00 | 4,275.00 | 4,395.00 | 4,395.00 | -2.22% | 730,000 |
| Mar 12, 2026 | 4,460.00 | 4,560.00 | 4,420.00 | 4,495.00 | 4,495.00 | -2.28% | 607,100 |
| Mar 11, 2026 | 4,445.00 | 4,650.00 | 4,435.00 | 4,600.00 | 4,600.00 | 0.77% | 1,162,800 |
| Mar 10, 2026 | 4,555.00 | 4,620.00 | 4,430.00 | 4,565.00 | 4,565.00 | 4.10% | 936,200 |
| Mar 9, 2026 | 4,505.00 | 4,545.00 | 4,225.00 | 4,385.00 | 4,385.00 | -10.96% | 1,357,300 |
| Mar 6, 2026 | 4,830.00 | 4,960.00 | 4,750.00 | 4,925.00 | 4,925.00 | -1.50% | 751,600 |
| Mar 5, 2026 | 5,090.00 | 5,220.00 | 4,890.00 | 5,000.00 | 5,000.00 | 0.91% | 757,400 |
| Mar 4, 2026 | 5,030.00 | 5,200.00 | 4,845.00 | 4,955.00 | 4,955.00 | -7.04% | 703,300 |
| Mar 3, 2026 | 5,630.00 | 5,650.00 | 5,270.00 | 5,330.00 | 5,330.00 | -5.33% | 385,900 |
| Mar 2, 2026 | 5,350.00 | 5,630.00 | 5,330.00 | 5,630.00 | 5,630.00 | 1.26% | 336,700 |
| Feb 27, 2026 | 5,430.00 | 5,580.00 | 5,370.00 | 5,560.00 | 5,560.00 | -0.71% | 633,800 |
| Feb 26, 2026 | 5,620.00 | 5,640.00 | 5,440.00 | 5,600.00 | 5,600.00 | 2.56% | 818,700 |
| Feb 25, 2026 | 5,570.00 | 5,670.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.73% | 506,100 |
| Feb 24, 2026 | 5,370.00 | 5,560.00 | 5,340.00 | 5,500.00 | 5,500.00 | 1.85% | 598,500 |
| Feb 20, 2026 | 5,220.00 | 5,470.00 | 5,150.00 | 5,400.00 | 5,400.00 | 3.65% | 661,700 |
| Feb 19, 2026 | 5,270.00 | 5,490.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.38% | 785,400 |
| Feb 18, 2026 | 5,350.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,230.00 | -4.04% | 694,200 |
| Feb 17, 2026 | 5,500.00 | 5,650.00 | 5,340.00 | 5,450.00 | 5,450.00 | 4.81% | 1,008,800 |
| Feb 16, 2026 | 5,090.00 | 5,250.00 | 4,910.00 | 5,200.00 | 5,200.00 | 10.29% | 1,223,800 |
| Feb 13, 2026 | 4,575.00 | 4,715.00 | 4,470.00 | 4,715.00 | 4,715.00 | 1.51% | 455,100 |
| Feb 12, 2026 | 4,575.00 | 4,700.00 | 4,530.00 | 4,645.00 | 4,645.00 | 3.11% | 540,400 |
| Feb 10, 2026 | 4,440.00 | 4,535.00 | 4,420.00 | 4,505.00 | 4,505.00 | 1.81% | 329,900 |
| Feb 9, 2026 | 4,450.00 | 4,495.00 | 4,380.00 | 4,425.00 | 4,425.00 | 3.63% | 360,900 |
| Feb 6, 2026 | 4,165.00 | 4,290.00 | 4,125.00 | 4,270.00 | 4,270.00 | 2.03% | 250,800 |
| Feb 5, 2026 | 4,255.00 | 4,280.00 | 4,140.00 | 4,185.00 | 4,185.00 | -2.67% | 555,600 |
| Feb 4, 2026 | 4,270.00 | 4,305.00 | 4,190.00 | 4,300.00 | 4,300.00 | 0.23% | 425,400 |
| Feb 3, 2026 | 4,150.00 | 4,290.00 | 4,120.00 | 4,290.00 | 4,290.00 | 6.98% | 595,300 |
| Feb 2, 2026 | 4,050.00 | 4,125.00 | 3,985.00 | 4,010.00 | 4,010.00 | -2.43% | 471,700 |
| Jan 30, 2026 | 4,160.00 | 4,185.00 | 4,050.00 | 4,110.00 | 4,110.00 | 0.74% | 415,000 |
| Jan 29, 2026 | 4,090.00 | 4,220.00 | 3,975.00 | 4,080.00 | 4,080.00 | -1.92% | 864,600 |
| Jan 28, 2026 | 4,235.00 | 4,245.00 | 4,115.00 | 4,160.00 | 4,160.00 | 1.34% | 689,400 |
| Jan 27, 2026 | 3,960.00 | 4,110.00 | 3,920.00 | 4,105.00 | 4,105.00 | 3.66% | 541,700 |
| Jan 26, 2026 | 3,975.00 | 4,065.00 | 3,940.00 | 3,960.00 | 3,960.00 | -2.10% | 406,900 |
| Jan 23, 2026 | 4,010.00 | 4,100.00 | 3,995.00 | 4,045.00 | 4,045.00 | 1.13% | 597,800 |
| Jan 22, 2026 | 3,995.00 | 4,095.00 | 3,955.00 | 4,000.00 | 4,000.00 | 3.23% | 414,100 |
| Jan 21, 2026 | 3,840.00 | 3,910.00 | 3,820.00 | 3,875.00 | 3,875.00 | -0.64% | 482,600 |
| Jan 20, 2026 | 4,025.00 | 4,065.00 | 3,895.00 | 3,900.00 | 3,900.00 | -4.53% | 463,500 |
| Jan 19, 2026 | 4,080.00 | 4,095.00 | 4,035.00 | 4,085.00 | 4,085.00 | 0.12% | 391,000 |
| Jan 16, 2026 | 4,080.00 | 4,120.00 | 4,015.00 | 4,080.00 | 4,080.00 | 3.55% | 942,900 |
| Jan 15, 2026 | 3,750.00 | 3,940.00 | 3,750.00 | 3,940.00 | 3,940.00 | 5.07% | 719,100 |
| Jan 14, 2026 | 3,575.00 | 3,750.00 | 3,565.00 | 3,750.00 | 3,750.00 | 5.19% | 795,400 |